Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 8.19 | 8.19 | 7.9814 | 8.12 | 8.12 | +0.13 (+1.63%) | 143,662 |
9 May 2018 | USD | 8.17 | 8.224 | 7.93 | 7.99 | 7.99 | -0.16 (-1.96%) | 126,157 |
8 May 2018 | USD | 8.16 | 8.38 | 8.09 | 8.15 | 8.15 | 0.0 (0.0%) | 159,405 |
7 May 2018 | USD | 8.18 | 8.3 | 8.1346 | 8.15 | 8.15 | +0.06 (+0.74%) | 28,590 |
4 May 2018 | USD | 7.5 | 8.29 | 7.5 | 8.09 | 8.09 | +0.05 (+0.62%) | 65,857 |
3 May 2018 | USD | 8.25 | 8.265 | 8 | 8.04 | 8.04 | -0.21 (-2.55%) | 153,525 |
2 May 2018 | USD | 8.04 | 8.38 | 8.04 | 8.25 | 8.25 | +0.04 (+0.49%) | 44,896 |
1 May 2018 | USD | 7.99 | 8.23 | 7.911 | 8.21 | 8.21 | +0.26 (+3.27%) | 69,372 |
30 Apr 2018 | USD | 7.92 | 8.12 | 7.46 | 7.95 | 7.95 | -0.14 (-1.73%) | 75,154 |
27 Apr 2018 | USD | 8.15 | 8.38 | 8 | 8.09 | 8.09 | -0.06 (-0.74%) | 22,380 |
26 Apr 2018 | USD | 8.2475 | 8.3729 | 8.15 | 8.15 | 8.15 | +0.07 (+0.87%) | 10,150 |
25 Apr 2018 | USD | 8.12 | 8.35 | 8.02 | 8.08 | 8.08 | -0.1 (-1.22%) | 21,839 |
24 Apr 2018 | USD | 8.3 | 8.3 | 7.82 | 8.18 | 8.18 | -0.01 (-0.12%) | 31,295 |
23 Apr 2018 | USD | 8.12 | 8.33 | 8.05 | 8.19 | 8.19 | +0.07 (+0.86%) | 8,997 |
20 Apr 2018 | USD | 8.19 | 8.2 | 8.0501 | 8.12 | 8.12 | -0.09 (-1.10%) | 11,309 |
19 Apr 2018 | USD | 8.545 | 8.8 | 8.16 | 8.21 | 8.21 | -0.18 (-2.15%) | 40,048 |
18 Apr 2018 | USD | 8.79 | 8.8 | 8.22 | 8.39 | 8.39 | -0.26 (-3.01%) | 32,347 |
17 Apr 2018 | USD | 8.54 | 9.01 | 8.54 | 8.65 | 8.65 | +0.135 (+1.59%) | 42,876 |
16 Apr 2018 | USD | 8.45 | 8.54 | 8.2025 | 8.515 | 8.515 | +0.225 (+2.71%) | 9,345 |
13 Apr 2018 | USD | 8.18 | 8.33 | 8.05 | 8.29 | 8.29 | +0.07 (+0.85%) | 5,247 |
12 Apr 2018 | USD | 8.28 | 8.36 | 8.0359 | 8.22 | 8.22 | -0.15 (-1.79%) | 35,183 |
11 Apr 2018 | USD | 8.16 | 8.49 | 8.16 | 8.37 | 8.37 | +0.22 (+2.70%) | 51,369 |
10 Apr 2018 | USD | 8.06 | 8.25 | 7.98 | 8.15 | 8.15 | +0.16 (+2.00%) | 32,631 |
9 Apr 2018 | USD | 7.91 | 8.22 | 7.91 | 7.99 | 7.99 | +0.07 (+0.88%) | 17,545 |
6 Apr 2018 | USD | 7.9243 | 8.03 | 7.86 | 7.92 | 7.92 | -0.03 (-0.38%) | 7,569 |
5 Apr 2018 | USD | 8.2788 | 8.2788 | 7.896 | 7.95 | 7.95 | +0.12 (+1.53%) | 13,663 |
4 Apr 2018 | USD | 7.59 | 7.9 | 7.59 | 7.83 | 7.83 | +0.19 (+2.49%) | 13,236 |
3 Apr 2018 | USD | 7.59 | 7.83 | 7.45 | 7.64 | 7.64 | +0.14 (+1.87%) | 20,314 |
2 Apr 2018 | USD | 7.74 | 8.01 | 7.4 | 7.5 | 7.5 | -0.24 (-3.10%) | 44,520 |
30 Mar 2018 | USD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 0 |